ORCL270617C00110000
ORCL Jun 17 2027 110.00 Call
optionOPRA
EODNov 4, 2026
32.00USD-5.744%(-1.95)8Vol523OI
ORCL270617C00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 32.30 | 32.82 | 32.00 | 32.00 | -5.744% | 8 | 545 | 0.000% |
| 2026-11-03 | 29.77 | 33.95 | 29.77 | 33.95 | +22.918% | 6 | 543 | -5.744% |
| 2026-11-02 | 30.00 | 30.40 | 27.62 | 27.62 | -23.064% | 31 | 531 | +15.858% |
| 2026-10-30 | 36.40 | 36.80 | 35.85 | 35.90 | -14.949% | 46 | 487 | -10.864% |
| 2026-10-29 | 42.21 | 42.21 | 42.21 | 42.21 | -9.653% | 2 | 487 | -24.189% |
| 2026-10-28 | 35.05 | 48.70 | 35.05 | 46.72 | +27.129% | 4 | 485 | -31.507% |
| 2026-10-27 | 35.15 | 36.75 | 35.15 | 36.75 | +13.426% | 6 | 479 | -12.925% |
| 2026-10-26 | 31.24 | 33.28 | 31.24 | 32.40 | -3.972% | 16 | 469 | -1.235% |
| 2026-10-23 | 32.73 | 33.75 | 32.73 | 33.74 | +6.772% | 12 | 470 | -5.157% |
| 2026-10-22 | 31.20 | 31.80 | 31.05 | 31.60 | -12.465% | 10 | 463 | +1.266% |
| 2026-10-21 | 36.10 | 36.10 | 36.10 | 36.10 | +1.120% | 1 | 462 | -11.357% |
| 2026-10-19 | 34.75 | 35.70 | 34.75 | 35.70 | +2.000% | 5 | 457 | -10.364% |
| 2026-10-16 | 34.15 | 35.20 | 34.15 | 35.00 | -1.408% | 11 | 455 | -8.571% |
| 2026-10-14 | 37.15 | 37.15 | 35.50 | 35.50 | -15.677% | 7 | 453 | -9.859% |
| 2026-10-13 | 42.45 | 42.45 | 41.90 | 42.10 | +5.912% | 14 | 447 | -23.990% |
| 2026-10-12 | 42.30 | 42.30 | 39.75 | 39.75 | -10.473% | 28 | 435 | -19.497% |
| 2026-10-09 | 44.00 | 44.40 | 43.89 | 44.40 | +14.433% | 9 | 430 | -27.928% |
| 2026-10-08 | 39.25 | 39.25 | 38.42 | 38.80 | -14.894% | 7 | 430 | -17.526% |
| 2026-10-07 | 45.59 | 45.59 | 45.59 | 45.59 | -1.640% | 1 | 429 | -29.809% |
| 2026-10-06 | 47.00 | 47.00 | 46.05 | 46.35 | +2.205% | 5 | 429 | -30.960% |
| 2026-10-05 | 45.36 | 45.42 | 45.35 | 45.35 | +2.788% | 5 | 429 | -29.438% |
| 2026-10-02 | 44.12 | 44.12 | 44.12 | 44.12 | +7.610% | 20 | 434 | -27.471% |
| 2026-10-01 | 40.15 | 41.00 | 39.95 | 41.00 | 0.000% | 13 | 434 | -21.951% |
| 2026-09-30 | 41.00 | 41.00 | 41.00 | 41.00 | +5.480% | 3 | 432 | -21.951% |
| 2026-09-28 | 38.55 | 38.87 | 38.55 | 38.87 | -5.195% | 2 | 432 | -17.674% |
| 2026-09-25 | 41.00 | 41.00 | 41.00 | 41.00 | -3.824% | 1 | 431 | -21.951% |
| 2026-09-24 | 40.95 | 42.63 | 40.95 | 42.63 | -10.984% | 3 | 430 | -24.935% |
| 2026-09-23 | 48.00 | 48.40 | 47.89 | 47.89 | -6.919% | 5 | 430 | -33.180% |
| 2026-09-22 | 50.50 | 51.45 | 50.50 | 51.45 | +1.942% | 2 | 429 | -37.804% |
| 2026-09-21 | 48.62 | 50.47 | 48.62 | 50.47 | +5.763% | 23 | 420 | -36.596% |
| 2026-09-18 | 47.72 | 47.72 | 47.72 | 47.72 | -9.826% | 1 | 420 | -32.942% |
| 2026-09-17 | 51.35 | 52.92 | 50.30 | 52.92 | +14.298% | 3 | 420 | -39.531% |
| 2026-09-14 | 46.30 | 46.30 | 46.30 | 46.30 | -21.499% | 1 | 419 | -30.886% |
| 2026-09-10 | 58.98 | 58.98 | 58.98 | 58.98 | -6.972% | 1 | 418 | -45.744% |
| 2026-09-09 | 63.95 | 63.95 | 63.40 | 63.40 | 0.000% | 160 | 338 | -49.527% |
| 2026-09-08 | 67.80 | 67.80 | 63.03 | 63.40 | +5.403% | 61 | 332 | -49.527% |
| 2026-09-04 | 60.05 | 60.15 | 60.05 | 60.15 | +4.609% | 2 | 330 | -46.800% |
| 2026-09-03 | 51.90 | 57.50 | 51.90 | 57.50 | +16.044% | 7 | 331 | -44.348% |
| 2026-09-02 | 48.45 | 49.85 | 48.40 | 49.55 | +3.639% | 42 | 294 | -35.419% |
| 2026-09-01 | 48.70 | 48.70 | 47.81 | 47.81 | -8.933% | 2 | 295 | -33.068% |
| 2026-08-27 | 52.50 | 52.50 | 52.50 | 52.50 | +2.259% | 1 | 295 | -39.048% |
| 2026-08-25 | 51.34 | 51.34 | 51.34 | 51.34 | +3.508% | 1 | 294 | -37.670% |
| 2026-08-24 | 47.05 | 49.60 | 47.05 | 49.60 | -0.681% | 11 | 290 | -35.484% |
| 2026-08-19 | 51.09 | 51.09 | 49.55 | 49.94 | +0.060% | 16 | 284 | -35.923% |
| 2026-08-18 | 49.94 | 49.94 | 49.91 | 49.91 | -5.741% | 2 | 284 | -35.885% |
| 2026-08-17 | 55.40 | 55.40 | 52.80 | 52.95 | -3.954% | 5 | 285 | -39.566% |
| 2026-08-14 | 57.40 | 58.00 | 55.13 | 55.13 | -6.796% | 4 | 284 | -41.955% |
| 2026-08-13 | 62.76 | 62.76 | 59.04 | 59.15 | +2.318% | 5 | 282 | -45.900% |
| 2026-08-12 | 57.38 | 57.81 | 56.30 | 57.81 | +10.747% | 9 | 284 | -44.646% |
| 2026-08-11 | 55.50 | 55.50 | 52.20 | 52.20 | -10.000% | 26 | 284 | -38.697% |
| 2026-08-10 | 55.30 | 58.00 | 55.30 | 58.00 | +5.397% | 10 | 281 | -44.828% |
| 2026-08-04 | 52.80 | 57.00 | 52.80 | 55.03 | +7.501% | 15 | 288 | -41.850% |
| 2026-08-03 | 47.30 | 51.19 | 47.10 | 51.19 | +21.591% | 21 | 289 | -37.488% |
| 2026-07-31 | 42.50 | 42.50 | 38.85 | 42.10 | +0.358% | 12 | 292 | -23.990% |
| 2026-07-30 | 40.84 | 41.95 | 40.00 | 41.95 | +15.089% | 24 | 279 | -23.719% |
| 2026-07-29 | 34.10 | 36.45 | 34.10 | 36.45 | -0.219% | 3 | 278 | -12.209% |
| 2026-07-28 | 35.50 | 36.84 | 35.50 | 36.53 | +0.912% | 7 | 276 | -12.401% |
| 2026-07-27 | 36.68 | 37.30 | 36.20 | 36.20 | +13.302% | 32 | 272 | -11.602% |
| 2026-07-24 | 34.80 | 35.21 | 31.30 | 31.95 | -8.084% | 19 | 266 | +0.156% |
| 2026-07-23 | 37.60 | 39.15 | 34.76 | 34.76 | -13.811% | 13 | 261 | -7.940% |
| 2026-07-22 | 40.35 | 40.35 | 40.10 | 40.33 | -1.152% | 3 | 261 | -20.655% |
| 2026-07-21 | 38.00 | 40.80 | 38.00 | 40.80 | +9.383% | 19 | 259 | -21.569% |
| 2026-07-20 | 37.05 | 38.05 | 36.60 | 37.30 | -10.142% | 26 | 243 | -14.209% |
| 2026-07-17 | 37.70 | 41.51 | 37.40 | 41.51 | +7.818% | 110 | 265 | -22.910% |
| 2026-07-16 | 42.25 | 42.80 | 38.50 | 38.50 | -13.093% | 23 | 260 | -16.883% |
| 2026-07-15 | 43.00 | 45.01 | 43.00 | 44.30 | +4.383% | 11 | 255 | -27.765% |
| 2026-07-14 | 44.20 | 44.20 | 41.51 | 42.44 | -5.689% | 7 | 251 | -24.599% |
| 2026-07-13 | 48.20 | 48.20 | 45.00 | 45.00 | -11.504% | 126 | 158 | -28.889% |
| 2026-07-10 | 51.30 | 51.30 | 50.85 | 50.85 | -4.165% | 30 | 138 | -37.070% |
| 2026-07-09 | 54.50 | 54.50 | 53.06 | 53.06 | +7.758% | 4 | 140 | -39.691% |
| 2026-07-08 | 49.86 | 49.86 | 48.00 | 49.24 | -1.323% | 8 | 138 | -35.012% |
| 2026-07-07 | 52.15 | 52.15 | 49.76 | 49.90 | -4.952% | 4 | 136 | -35.872% |
| 2026-07-06 | 52.20 | 52.70 | 52.20 | 52.50 | +7.012% | 3 | 133 | -39.048% |
| 2026-07-02 | 50.00 | 50.00 | 48.90 | 49.06 | -4.701% | 4 | 131 | -34.774% |
| 2026-07-01 | 53.45 | 53.85 | 51.48 | 51.48 | -4.843% | 12 | 136 | -37.840% |
| 2026-06-30 | 54.50 | 54.50 | 54.10 | 54.10 | -3.047% | 5 | 136 | -40.850% |
| 2026-06-29 | 55.60 | 56.00 | 55.60 | 55.80 | -2.054% | 5 | 136 | -42.652% |
| 2026-06-26 | 56.97 | 56.97 | 56.97 | 56.97 | -1.436% | 5 | 136 | -43.830% |
| 2026-06-25 | 58.35 | 59.00 | 57.80 | 57.80 | -28.261% | 14 | 130 | -44.637% |
| 2026-06-22 | 80.57 | 80.57 | 80.57 | 80.57 | -11.752% | 3 | 127 | -60.283% |
| 2026-06-15 | 91.40 | 91.40 | 91.30 | 91.30 | +15.555% | 2 | 126 | -64.951% |
| 2026-06-11 | 79.01 | 79.01 | 79.01 | 79.01 | -46.252% | 1 | 125 | -59.499% |
| 2026-06-01 | 147.00 | 147.00 | 147.00 | 147.00 | +25.824% | 1 | 125 | -78.231% |
| 2026-05-29 | 109.00 | 116.83 | 109.00 | 116.83 | +19.826% | 10 | 125 | -72.610% |
| 2026-05-28 | 97.50 | 97.50 | 97.50 | 97.50 | +6.383% | 4 | 121 | -67.179% |
| 2026-05-27 | 91.65 | 91.65 | 91.65 | 91.65 | -8.987% | 7 | 114 | -65.085% |
| 2026-05-07 | 100.70 | 100.70 | 100.70 | 100.70 | +48.416% | 1 | 114 | -68.222% |
| 2026-04-30 | 67.85 | 67.85 | 67.85 | 67.85 | +0.296% | 12 | 115 | -52.837% |
| 2026-04-28 | 67.65 | 67.65 | 67.65 | 67.65 | -13.046% | 2 | 103 | -52.698% |
| 2026-04-24 | 77.80 | 77.80 | 77.80 | 77.80 | -13.604% | 10 | 104 | -58.869% |
| 2026-04-22 | 90.05 | 90.05 | 90.05 | 90.05 | +12.562% | 2 | 100 | -64.464% |
| 2026-04-20 | 80.00 | 80.00 | 80.00 | 80.00 | +2.564% | 1 | 100 | -60.000% |
| 2026-04-17 | 78.00 | 78.00 | 78.00 | 78.00 | +3.862% | 10 | 100 | -58.974% |
| 2026-04-15 | 75.10 | 75.10 | 75.10 | 75.10 | +9.651% | 2 | 100 | -57.390% |
| 2026-04-14 | 68.49 | 68.49 | 68.49 | 68.49 | +40.839% | 10 | 100 | -53.278% |
| 2026-04-10 | 48.63 | 48.63 | 48.63 | 48.63 | -1.159% | 1 | 90 | -34.197% |
| 2026-04-09 | 49.20 | 49.20 | 49.20 | 49.20 | -8.209% | 2 | 89 | -34.959% |
| 2026-04-08 | 53.50 | 53.60 | 53.50 | 53.60 | +3.675% | 3 | 89 | -40.299% |
| 2026-04-07 | 51.70 | 51.70 | 51.70 | 51.70 | -7.081% | 3 | 87 | -38.104% |
| 2026-03-24 | 55.64 | 55.64 | 55.64 | 55.64 | -4.905% | 3 | 84 | -42.487% |
| 2026-03-18 | 58.51 | 58.51 | 58.51 | 58.51 | -9.287% | 6 | 81 | -45.308% |
| 2026-03-17 | 64.50 | 64.50 | 64.50 | 64.50 | +2.642% | 1 | 75 | -50.388% |
| 2026-03-16 | 62.84 | 62.84 | 62.84 | 62.84 | -8.263% | 5 | 74 | -49.077% |
| 2026-03-11 | 75.25 | 75.30 | 68.45 | 68.50 | +2.239% | 44 | 72 | -53.285% |
| 2026-03-06 | 66.50 | 67.00 | 66.40 | 67.00 | +8.274% | 3 | 61 | -52.239% |
| 2026-03-04 | 61.00 | 61.88 | 61.00 | 61.88 | +6.561% | 6 | 61 | -48.287% |
| 2026-03-03 | 55.00 | 58.30 | 55.00 | 58.07 | -2.371% | 35 | 61 | -44.894% |
| 2026-03-02 | 58.75 | 59.65 | 58.75 | 59.48 | +0.745% | 11 | 54 | -46.200% |
| 2026-02-26 | 59.04 | 59.04 | 59.04 | 59.04 | +0.153% | 3 | 46 | -45.799% |
| 2026-02-20 | 58.70 | 58.95 | 58.70 | 58.95 | -6.116% | 2 | 44 | -45.717% |
| 2026-02-17 | 64.41 | 64.41 | 62.79 | 62.79 | -4.661% | 2 | 43 | -49.036% |
| 2026-02-11 | 65.86 | 65.86 | 65.86 | 65.86 | -2.212% | 10 | 43 | -51.412% |
| 2026-02-09 | 65.06 | 67.35 | 65.06 | 67.35 | +20.591% | 2 | 36 | -52.487% |
| 2026-02-04 | 55.85 | 55.85 | 55.85 | 55.85 | -16.015% | 5 | 36 | -42.704% |
| 2026-02-03 | 66.50 | 66.50 | 66.50 | 66.50 | -6.312% | 1 | 32 | -51.880% |
| 2026-02-02 | 70.98 | 70.98 | 70.98 | 70.98 | -0.727% | 20 | 31 | -54.917% |
| 2026-01-29 | 71.30 | 71.50 | 71.30 | 71.50 | -22.703% | 2 | 25 | -55.245% |
| 2026-01-15 | 92.50 | 92.50 | 92.50 | 92.50 | -13.713% | 2 | 24 | -65.405% |
| 2026-01-12 | 101.25 | 107.40 | 101.25 | 107.20 | +10.402% | 15 | 24 | -70.149% |
| 2026-01-05 | 97.10 | 97.10 | 97.10 | 97.10 | -2.997% | 2 | 14 | -67.044% |
| 2025-12-26 | 100.20 | 100.20 | 100.10 | 100.10 | +9.759% | 2 | 14 | -68.032% |
| 2025-12-16 | 91.20 | 91.20 | 91.20 | 91.20 | -1.299% | 2 | 13 | -64.912% |
| 2025-12-15 | 92.40 | 92.40 | 92.40 | 92.40 | -4.948% | 5 | 12 | -65.368% |
| 2025-12-11 | 97.21 | 97.21 | 97.21 | 97.21 | -20.606% | 1 | 7 | -67.082% |
| 2025-12-09 | 122.44 | 122.44 | 122.44 | 122.44 | -1.258% | 1 | 8 | -73.865% |
| 2025-11-13 | 124.00 | 124.00 | 124.00 | 124.00 | -35.062% | 1 | 7 | -74.194% |
| 2025-09-25 | 190.95 | 190.95 | 190.95 | 190.95 | +29.204% | 1 | 6 | -83.242% |
| 2025-07-18 | 147.79 | 147.79 | 147.79 | 147.79 | +4.890% | 1 | 5 | -78.348% |
| 2025-07-16 | 140.90 | 140.90 | 140.90 | 140.90 | +3.603% | 1 | 5 | -77.289% |
| 2025-07-07 | 136.00 | 136.00 | 136.00 | 136.00 | +9.943% | 2 | 5 | -76.471% |
| 2025-07-02 | 123.70 | 123.70 | 123.70 | 123.70 | +4.768% | 1 | 5 | -74.131% |
| 2025-07-01 | 118.07 | 118.07 | 118.07 | 118.07 | +3.199% | 1 | 5 | -72.897% |
| 2025-06-27 | 114.41 | 114.41 | 114.41 | 114.41 | +8.559% | 1 | 5 | -72.030% |
| 2025-06-23 | 105.39 | 105.39 | 105.39 | 105.39 | -5.310% | 1 | 4 | -69.637% |
| 2025-06-18 | 111.30 | 111.30 | 111.30 | 111.30 | -2.007% | 1 | 6 | -71.249% |
| 2025-06-16 | 113.30 | 113.58 | 113.30 | 113.58 | +12.545% | 3 | 6 | -71.826% |
| 2025-06-12 | 100.92 | 100.92 | 100.92 | 100.92 | +37.512% | 1 | 5 | -68.292% |
| 2025-06-04 | 73.39 | 73.39 | 73.39 | 73.39 | +1.832% | 5 | 6 | -56.397% |
| 2025-06-03 | 71.89 | 72.07 | 71.89 | 72.07 | +11.219% | 5 | 6 | -55.599% |
| 2025-05-20 | 64.80 | 64.80 | 64.80 | 64.80 | +37.434% | 1 | 1 | -50.617% |
| 2025-04-25 | 47.15 | 47.15 | 47.15 | 47.15 | 0.000% | 2 | 1 | -32.131% |